Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | MYR | 2.68 | 2.7 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 1,883,500 |
29 Mar 2024 | MYR | 2.59 | 2.7 | 2.59 | 2.68 | 2.68 | +0.09 (+3.47%) | 1,385,300 |
27 Mar 2024 | MYR | 2.85 | 2.85 | 2.59 | 2.59 | 2.59 | -0.26 (-9.12%) | 4,120,400 |
26 Mar 2024 | MYR | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 654,300 |
25 Mar 2024 | MYR | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 269,800 |
22 Mar 2024 | MYR | 2.85 | 2.88 | 2.85 | 2.86 | 2.86 | +0.01 (+0.35%) | 172,300 |
21 Mar 2024 | MYR | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 390,200 |
20 Mar 2024 | MYR | 2.86 | 2.88 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 173,100 |
19 Mar 2024 | MYR | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 151,600 |
18 Mar 2024 | MYR | 2.84 | 2.87 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 293,200 |
15 Mar 2024 | MYR | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 246,300 |
14 Mar 2024 | MYR | 2.82 | 2.9 | 2.82 | 2.88 | 2.88 | +0.04 (+1.41%) | 779,000 |
13 Mar 2024 | MYR | 2.85 | 2.87 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 803,000 |
12 Mar 2024 | MYR | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 347,700 |
11 Mar 2024 | MYR | 2.9 | 2.9 | 2.84 | 2.84 | 2.84 | -0.04 (-1.39%) | 421,100 |
8 Mar 2024 | MYR | 2.85 | 2.9 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 515,200 |
7 Mar 2024 | MYR | 2.82 | 2.87 | 2.82 | 2.85 | 2.85 | +0.03 (+1.06%) | 987,400 |
6 Mar 2024 | MYR | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 893,100 |
5 Mar 2024 | MYR | 2.85 | 2.87 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 485,000 |
4 Mar 2024 | MYR | 2.85 | 2.87 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 987,300 |
1 Mar 2024 | MYR | 2.78 | 2.9 | 2.78 | 2.84 | 2.84 | +0.05 (+1.79%) | 1,858,800 |
29 Feb 2024 | MYR | 2.81 | 2.84 | 2.72 | 2.79 | 2.79 | -0.02 (-0.71%) | 2,348,300 |
28 Feb 2024 | MYR | 2.6 | 2.84 | 2.56 | 2.81 | 2.81 | +0.23 (+8.91%) | 5,620,200 |
27 Feb 2024 | MYR | 2.52 | 2.65 | 2.49 | 2.58 | 2.58 | +0.04 (+1.57%) | 4,009,300 |
26 Feb 2024 | MYR | 2.62 | 2.63 | 2.52 | 2.54 | 2.54 | -0.13 (-4.87%) | 4,977,000 |
23 Feb 2024 | MYR | 2.8 | 2.82 | 2.55 | 2.67 | 2.67 | -0.16 (-5.65%) | 8,960,800 |
22 Feb 2024 | MYR | 3.1 | 3.1 | 2.8 | 2.83 | 2.83 | -0.27 (-8.71%) | 4,349,900 |
21 Feb 2024 | MYR | 3.11 | 3.12 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 394,200 |
20 Feb 2024 | MYR | 3.11 | 3.12 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 1,190,100 |
19 Feb 2024 | MYR | 3.13 | 3.13 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 475,100 |